Deutsche Märkte schließen in 7 Stunden 43 Minuten
DAX
18.776,75 +72,33 (+0,39%) Euro Stoxx 50
5.072,97 +0,52 (+0,01%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.444,30 +26,90 (+1,11%) EUR/USD
1,0874 +0,0002 (+0,02%) Bitcoin EUR
61.672,67 -92,02 (-0,15%)
CSHG Black Eagle FIF FIM C Priv RL (0P0000WAPE.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM BRT
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | - | - | - | - | - | - |
| 16. Mai 2024 | - | - | - | - | - | - |
| 15. Mai 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 14. Mai 2024 | 3,2407 | 3,2407 | 3,2407 | 3,2407 | 3,2407 | - |
| 13. Mai 2024 | 3,2471 | 3,2471 | 3,2471 | 3,2471 | 3,2471 | - |
| 10. Mai 2024 | 3,2465 | 3,2465 | 3,2465 | 3,2465 | 3,2465 | - |
| 09. Mai 2024 | 3,2474 | 3,2474 | 3,2474 | 3,2474 | 3,2474 | - |
| 08. Mai 2024 | 3,2507 | 3,2507 | 3,2507 | 3,2507 | 3,2507 | - |
| 07. Mai 2024 | 3,2533 | 3,2533 | 3,2533 | 3,2533 | 3,2533 | - |
| 06. Mai 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 03. Mai 2024 | - | - | - | - | - | - |
| 02. Mai 2024 | 3,2605 | 3,2605 | 3,2605 | 3,2605 | 3,2605 | - |
| 30. Apr. 2024 | 3,2563 | 3,2563 | 3,2563 | 3,2563 | 3,2563 | - |
| 29. Apr. 2024 | 3,2701 | 3,2701 | 3,2701 | 3,2701 | 3,2701 | - |
| 26. Apr. 2024 | 3,2707 | 3,2707 | 3,2707 | 3,2707 | 3,2707 | - |
| 25. Apr. 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | - |
| 24. Apr. 2024 | 3,2646 | 3,2646 | 3,2646 | 3,2646 | 3,2646 | - |
| 23. Apr. 2024 | 3,2692 | 3,2692 | 3,2692 | 3,2692 | 3,2692 | - |
| 22. Apr. 2024 | 3,2671 | 3,2671 | 3,2671 | 3,2671 | 3,2671 | - |
| 19. Apr. 2024 | - | - | - | - | - | - |
| 18. Apr. 2024 | 3,2596 | 3,2596 | 3,2596 | 3,2596 | 3,2596 | - |
| 17. Apr. 2024 | 3,2552 | 3,2552 | 3,2552 | 3,2552 | 3,2552 | - |
| 16. Apr. 2024 | 3,2585 | 3,2585 | 3,2585 | 3,2585 | 3,2585 | - |
| 15. Apr. 2024 | 3,2653 | 3,2653 | 3,2653 | 3,2653 | 3,2653 | - |
| 12. Apr. 2024 | 3,2712 | 3,2712 | 3,2712 | 3,2712 | 3,2712 | - |
| 11. Apr. 2024 | 3,2776 | 3,2776 | 3,2776 | 3,2776 | 3,2776 | - |
| 10. Apr. 2024 | 3,2768 | 3,2768 | 3,2768 | 3,2768 | 3,2768 | - |
| 09. Apr. 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 08. Apr. 2024 | 3,2787 | 3,2787 | 3,2787 | 3,2787 | 3,2787 | - |
| 05. Apr. 2024 | 3,2697 | 3,2697 | 3,2697 | 3,2697 | 3,2697 | - |
| 04. Apr. 2024 | 3,2761 | 3,2761 | 3,2761 | 3,2761 | 3,2761 | - |
| 03. Apr. 2024 | 3,2733 | 3,2733 | 3,2733 | 3,2733 | 3,2733 | - |
| 02. Apr. 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 01. Apr. 2024 | 3,2842 | 3,2842 | 3,2842 | 3,2842 | 3,2842 | - |
| 28. März 2024 | 3,2899 | 3,2899 | 3,2899 | 3,2899 | 3,2899 | - |
| 27. März 2024 | 3,2848 | 3,2848 | 3,2848 | 3,2848 | 3,2848 | - |
| 26. März 2024 | 3,2756 | 3,2756 | 3,2756 | 3,2756 | 3,2756 | - |
| 25. März 2024 | 3,2792 | 3,2792 | 3,2792 | 3,2792 | 3,2792 | - |
| 22. März 2024 | 3,2715 | 3,2715 | 3,2715 | 3,2715 | 3,2715 | - |
| 21. März 2024 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | - |
| 20. März 2024 | 3,2857 | 3,2857 | 3,2857 | 3,2857 | 3,2857 | - |
| 19. März 2024 | 3,2812 | 3,2812 | 3,2812 | 3,2812 | 3,2812 | - |
| 18. März 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | - |
| 15. März 2024 | 3,2726 | 3,2726 | 3,2726 | 3,2726 | 3,2726 | - |
| 14. März 2024 | - | - | - | - | - | - |
| 13. März 2024 | 3,2747 | 3,2747 | 3,2747 | 3,2747 | 3,2747 | - |
| 12. März 2024 | 3,2721 | 3,2721 | 3,2721 | 3,2721 | 3,2721 | - |
| 11. März 2024 | 3,2675 | 3,2675 | 3,2675 | 3,2675 | 3,2675 | - |
| 08. März 2024 | 3,2652 | 3,2652 | 3,2652 | 3,2652 | 3,2652 | - |
| 07. März 2024 | 3,2658 | 3,2658 | 3,2658 | 3,2658 | 3,2658 | - |
| 06. März 2024 | 3,2657 | 3,2657 | 3,2657 | 3,2657 | 3,2657 | - |
| 05. März 2024 | 3,2637 | 3,2637 | 3,2637 | 3,2637 | 3,2637 | - |
| 04. März 2024 | 3,2584 | 3,2584 | 3,2584 | 3,2584 | 3,2584 | - |
| 01. März 2024 | 3,2626 | 3,2626 | 3,2626 | 3,2626 | 3,2626 | - |
| 29. Feb. 2024 | 3,2628 | 3,2628 | 3,2628 | 3,2628 | 3,2628 | - |
| 28. Feb. 2024 | 3,2612 | 3,2612 | 3,2612 | 3,2612 | 3,2612 | - |
| 27. Feb. 2024 | 3,2624 | 3,2624 | 3,2624 | 3,2624 | 3,2624 | - |
| 26. Feb. 2024 | 3,2535 | 3,2535 | 3,2535 | 3,2535 | 3,2535 | - |
| 23. Feb. 2024 | 3,2548 | 3,2548 | 3,2548 | 3,2548 | 3,2548 | - |
| 22. Feb. 2024 | 3,2572 | 3,2572 | 3,2572 | 3,2572 | 3,2572 | - |
| 21. Feb. 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 20. Feb. 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
| 19. Feb. 2024 | 3,2466 | 3,2466 | 3,2466 | 3,2466 | 3,2466 | - |
| 16. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 3,2445 | 3,2445 | 3,2445 | 3,2445 | 3,2445 | - |
| 14. Feb. 2024 | 3,2371 | 3,2371 | 3,2371 | 3,2371 | 3,2371 | - |
| 09. Feb. 2024 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | 3,2408 | - |
| 08. Feb. 2024 | 3,2401 | 3,2401 | 3,2401 | 3,2401 | 3,2401 | - |
| 07. Feb. 2024 | 3,2442 | 3,2442 | 3,2442 | 3,2442 | 3,2442 | - |
| 06. Feb. 2024 | 3,2426 | 3,2426 | 3,2426 | 3,2426 | 3,2426 | - |
| 05. Feb. 2024 | 3,2359 | 3,2359 | 3,2359 | 3,2359 | 3,2359 | - |
| 02. Feb. 2024 | 3,2367 | 3,2367 | 3,2367 | 3,2367 | 3,2367 | - |
| 01. Feb. 2024 | 3,2394 | 3,2394 | 3,2394 | 3,2394 | 3,2394 | - |
| 31. Jan. 2024 | 3,2359 | 3,2359 | 3,2359 | 3,2359 | 3,2359 | - |
| 30. Jan. 2024 | 3,2298 | 3,2298 | 3,2298 | 3,2298 | 3,2298 | - |
| 29. Jan. 2024 | 3,2372 | 3,2372 | 3,2372 | 3,2372 | 3,2372 | - |
| 26. Jan. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 25. Jan. 2024 | 3,2366 | 3,2366 | 3,2366 | 3,2366 | 3,2366 | - |
| 24. Jan. 2024 | 3,2299 | 3,2299 | 3,2299 | 3,2299 | 3,2299 | - |
| 23. Jan. 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 22. Jan. 2024 | 3,2284 | 3,2284 | 3,2284 | 3,2284 | 3,2284 | - |
| 19. Jan. 2024 | 3,2316 | 3,2316 | 3,2316 | 3,2316 | 3,2316 | - |
| 18. Jan. 2024 | 3,2265 | 3,2265 | 3,2265 | 3,2265 | 3,2265 | - |
| 17. Jan. 2024 | 3,2290 | 3,2290 | 3,2290 | 3,2290 | 3,2290 | - |
| 16. Jan. 2024 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | - |
| 15. Jan. 2024 | 3,2448 | 3,2448 | 3,2448 | 3,2448 | 3,2448 | - |
| 12. Jan. 2024 | 3,2418 | 3,2418 | 3,2418 | 3,2418 | 3,2418 | - |
| 11. Jan. 2024 | 3,2336 | 3,2336 | 3,2336 | 3,2336 | 3,2336 | - |
| 10. Jan. 2024 | 3,2301 | 3,2301 | 3,2301 | 3,2301 | 3,2301 | - |
| 09. Jan. 2024 | 3,2312 | 3,2312 | 3,2312 | 3,2312 | 3,2312 | - |
| 08. Jan. 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | - |
| 05. Jan. 2024 | 3,2328 | 3,2328 | 3,2328 | 3,2328 | 3,2328 | - |
| 04. Jan. 2024 | 3,2292 | 3,2292 | 3,2292 | 3,2292 | 3,2292 | - |
| 03. Jan. 2024 | 3,2416 | 3,2416 | 3,2416 | 3,2416 | 3,2416 | - |
| 02. Jan. 2024 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | - |
| 28. Dez. 2023 | 3,2503 | 3,2503 | 3,2503 | 3,2503 | 3,2503 | - |
| 27. Dez. 2023 | 3,2425 | 3,2425 | 3,2425 | 3,2425 | 3,2425 | - |
| 26. Dez. 2023 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 22. Dez. 2023 | 3,2292 | 3,2292 | 3,2292 | 3,2292 | 3,2292 | - |
| 21. Dez. 2023 | 3,2213 | 3,2213 | 3,2213 | 3,2213 | 3,2213 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
